Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intercept Pharmaceuticals (NQ: ICPT )

19.00 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 283.03 289.00 278.02 282.02 1,373,017 -13.89(-4.69%)
Mar 30, 2015 300.99 303.51 288.88 295.91 602,964 +2.00(+0.68%)
Mar 27, 2015 293.88 295.00 281.43 293.91 875,024 +11.22(+3.97%)
Mar 26, 2015 257.01 295.01 252.94 282.69 1,906,580 +22.05(+8.46%)
Mar 25, 2015 267.87 271.00 254.19 260.64 531,147 -7.14(-2.67%)
Mar 24, 2015 270.27 278.25 266.67 267.78 696,707 -2.04(-0.76%)
Mar 23, 2015 288.45 288.65 269.10 269.82 923,127 -21.16(-7.27%)
Mar 20, 2015 305.36 308.28 288.87 290.98 1,332,938 +2.47(+0.86%)
Mar 19, 2015 288.00 290.74 280.00 288.51 459,924 +2.52(+0.88%)
Mar 18, 2015 284.99 291.80 280.01 285.99 467,523 +5.88(+2.10%)
Mar 17, 2015 289.13 296.23 278.06 280.11 713,887 -14.37(-4.88%)
Mar 16, 2015 283.50 301.00 283.50 294.48 722,853 +13.10(+4.66%)
Mar 13, 2015 285.84 288.82 270.30 281.38 798,541 -4.18(-1.46%)
Mar 12, 2015 287.95 292.00 280.20 285.56 1,015,868 -0.75(-0.26%)
Mar 11, 2015 272.71 289.00 271.16 286.31 936,345 +16.57(+6.14%)
Mar 10, 2015 263.25 281.28 260.52 269.74 713,227 +4.19(+1.58%)
Mar 09, 2015 269.03 269.99 261.65 265.55 340,629 -0.59(-0.22%)
Mar 06, 2015 262.11 269.65 258.90 266.14 574,415 +4.96(+1.90%)
Mar 05, 2015 271.99 278.88 256.50 261.18 1,016,041 -5.31(-1.99%)
Mar 04, 2015 246.95 267.14 247.36 266.49 1,017,840 +19.13(+7.73%)
Mar 03, 2015 226.20 249.90 225.10 247.36 831,674 +21.82(+9.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.